Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.05	46.12	44.83	45.39	548,800	-0.05(-0.11%)
Nov 29, 2007	45.38	45.79	45.10	45.44	210,100	-0.25(-0.55%)
Nov 28, 2007	45.59	45.77	45.13	45.69	223,700	+0.69(+1.53%)
Nov 27, 2007	43.35	45.41	43.15	45.00	508,700	+1.79(+4.14%)
Nov 26, 2007	45.04	45.23	43.21	43.21	376,607	-1.86(-4.13%)
Nov 23, 2007	44.57	45.25	44.48	45.07	101,940	+0.76(+1.72%)
Nov 21, 2007	44.67	44.93	44.10	44.31	357,400	-0.69(-1.53%)
Nov 20, 2007	45.69	45.77	44.48	45.00	352,800	-0.87(-1.90%)
Nov 19, 2007	47.56	47.56	45.67	45.87	525,500	-2.23(-4.64%)
Nov 16, 2007	47.69	48.36	47.29	48.10	296,400	+0.51(+1.07%)
Nov 15, 2007	47.26	47.82	47.12	47.59	322,100	+0.05(+0.11%)
Nov 14, 2007	48.03	48.19	47.22	47.54	297,000	-0.27(-0.56%)
Nov 13, 2007	47.55	47.93	47.23	47.81	298,500	+0.58(+1.23%)
Nov 12, 2007	47.52	47.84	46.74	47.23	362,100	-0.25(-0.53%)
Nov 09, 2007	47.96	47.96	46.61	47.48	358,100	-1.24(-2.55%)
Nov 08, 2007	48.63	48.94	47.50	48.72	333,053	+0.42(+0.87%)
Nov 07, 2007	48.89	48.94	47.70	48.30	810,400	-1.18(-2.38%)
Nov 06, 2007	49.95	50.04	48.21	49.48	715,700	-0.35(-0.70%)
Nov 05, 2007	49.66	50.32	49.07	49.83	602,100	-0.37(-0.74%)
Nov 02, 2007	50.21	51.25	49.77	50.20	802,700	-1.94(-3.72%)
Nov 01, 2007	53.45	55.01	51.80	52.14	662,400	-1.71(-3.18%)
Oct 31, 2007	52.60	53.85	51.67	53.85	571,200	+1.89(+3.64%)
Oct 30, 2007	52.00	52.14	51.37	51.96	181,900	-0.26(-0.50%)
Oct 29, 2007	52.76	52.98	51.43	52.22	531,900	-0.28(-0.53%)
Oct 26, 2007	52.83	53.08	52.25	52.50	222,100	+0.30(+0.57%)
Oct 25, 2007	52.08	52.66	51.53	52.20	379,200	+0.21(+0.40%)
Oct 24, 2007	51.75	52.65	50.63	51.99	251,200	-0.09(-0.17%)
Oct 23, 2007	52.69	52.73	50.83	52.08	172,800	-0.11(-0.21%)
Oct 22, 2007	50.00	52.29	49.52	52.19	242,500	+1.86(+3.70%)
Oct 19, 2007	51.83	51.83	50.33	50.33	350,200	-1.59(-3.06%)
Oct 18, 2007	51.43	52.15	50.93	51.92	224,700	+0.16(+0.31%)
Oct 17, 2007	51.98	52.48	51.24	51.76	205,000	+0.36(+0.70%)
Oct 16, 2007	50.65	52.27	50.65	51.40	365,100	+0.83(+1.64%)
Oct 15, 2007	51.80	51.82	50.28	50.57	206,100	-1.16(-2.24%)
Oct 12, 2007	51.40	52.11	51.19	51.73	100,000	+0.30(+0.58%)
Oct 11, 2007	51.91	52.42	51.14	51.43	398,100	-0.31(-0.60%)
Oct 10, 2007	51.75	52.16	51.35	51.74	134,000	-0.02(-0.04%)
Oct 09, 2007	51.08	52.06	50.88	51.76	179,700	+0.73(+1.43%)
Oct 08, 2007	51.20	51.62	50.73	51.03	134,400	-0.28(-0.55%)
Oct 05, 2007	50.93	51.39	50.47	51.31	242,600	+0.83(+1.64%)
Oct 04, 2007	50.83	50.99	50.25	50.48	444,700	-0.25(-0.49%)
Oct 03, 2007	50.95	51.04	50.42	50.73	373,600	-0.54(-1.05%)
Oct 02, 2007	51.81	51.81	51.05	51.27	460,200	-0.54(-1.04%)
Oct 01, 2007	51.18	52.41	51.14	51.81	197,000	+0.72(+1.41%)
Sep 28, 2007	50.85	51.30	50.20	51.09	381,600	+0.21(+0.41%)
Sep 27, 2007	50.30	50.88	49.87	50.88	176,500	+0.90(+1.80%)
Sep 26, 2007	50.02	50.49	49.63	49.98	193,400	+0.29(+0.58%)
Sep 25, 2007	50.58	50.72	49.69	49.69	373,300	-1.29(-2.53%)
Sep 24, 2007	50.82	51.73	50.33	50.98	312,300	+0.08(+0.16%)
Sep 21, 2007	51.25	51.42	50.69	50.90	402,700	-0.27(-0.53%)
Sep 20, 2007	50.21	51.88	50.15	51.17	352,500	+0.96(+1.91%)
Sep 19, 2007	50.06	50.64	49.85	50.21	473,400	+0.18(+0.36%)
Sep 18, 2007	49.64	50.15	49.58	50.03	479,200	+0.39(+0.79%)
Sep 17, 2007	49.88	49.90	49.17	49.64	170,100	-0.28(-0.56%)
Sep 14, 2007	49.52	50.00	48.97	49.92	262,100	+0.40(+0.81%)
Sep 13, 2007	50.05	50.22	49.45	49.52	199,200	-0.53(-1.06%)
Sep 12, 2007	50.55	50.63	49.91	50.05	257,700	-0.67(-1.32%)
Sep 11, 2007	49.95	50.79	49.86	50.72	151,900	+0.77(+1.54%)
Sep 10, 2007	49.90	50.34	49.71	49.95	172,200	+0.33(+0.67%)
Sep 07, 2007	50.20	50.47	49.50	49.62	207,300	-1.38(-2.71%)
Sep 06, 2007	51.59	51.92	50.88	51.00	194,700	-0.59(-1.14%)
Sep 05, 2007	52.05	52.15	51.43	51.59	422,300	-0.65(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.